| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 1983 | HKD | 20.59 | 20.59 | 20.59 | 20.59 | 14.2986 | -0.002 (-0.01%) | 0 |
| 11 Feb 1983 | HKD | 20.592 | 20.736 | 20.448 | 20.592 | 14.3 | +0.144 (+0.70%) | 320,255 |
| 10 Feb 1983 | HKD | 20.304 | 20.592 | 20.16 | 20.448 | 14.2 | +0.288 (+1.43%) | 354,426 |
| 9 Feb 1983 | HKD | 20.016 | 20.304 | 20.016 | 20.16 | 14 | +0.288 (+1.45%) | 281,890 |
| 8 Feb 1983 | HKD | 19.872 | 19.872 | 19.728 | 19.872 | 13.8 | +0.144 (+0.73%) | 258,831 |
| 7 Feb 1983 | HKD | 19.728 | 19.728 | 19.584 | 19.728 | 13.7 | +0.144 (+0.74%) | 269,908 |
| 4 Feb 1983 | HKD | 19.728 | 19.728 | 19.584 | 19.584 | 13.6 | -0.144 (-0.73%) | 134,100 |
| 3 Feb 1983 | HKD | 19.728 | 19.872 | 19.44 | 19.728 | 13.7 | 0.0 (0.0%) | 236,000 |
| 2 Feb 1983 | HKD | 19.728 | 19.728 | 19.728 | 19.728 | 13.7 | 0.0 (0.0%) | 140,000 |
| 1 Feb 1983 | HKD | 19.728 | 19.728 | 19.584 | 19.728 | 13.7 | +0.144 (+0.74%) | 216,980 |
| 31 Jan 1983 | HKD | 19.728 | 19.872 | 19.44 | 19.584 | 13.6 | -0.144 (-0.73%) | 294,284 |
| 28 Jan 1983 | HKD | 19.728 | 19.872 | 19.584 | 19.728 | 13.7 | 0.0 (0.0%) | 219,298 |
| 27 Jan 1983 | HKD | 19.584 | 19.728 | 19.44 | 19.728 | 13.7 | +0.288 (+1.48%) | 232,000 |
| 26 Jan 1983 | HKD | 19.296 | 19.44 | 19.296 | 19.44 | 13.5 | +0.288 (+1.50%) | 274,496 |
| 25 Jan 1983 | HKD | 19.008 | 19.296 | 18.864 | 19.152 | 13.3 | 0.0 (0.0%) | 168,252 |
| 24 Jan 1983 | HKD | 18.864 | 19.152 | 18.432 | 19.152 | 13.3 | 0.0 (0.0%) | 329,059 |
| 21 Jan 1983 | HKD | 19.584 | 19.584 | 19.008 | 19.152 | 13.3 | -0.432 (-2.21%) | 428,000 |
| 20 Jan 1983 | HKD | 20.16 | 20.16 | 19.584 | 19.584 | 13.6 | -0.144 (-0.73%) | 496,540 |
| 19 Jan 1983 | HKD | 19.728 | 19.872 | 19.728 | 19.728 | 13.7 | 0.0 (0.0%) | 334,500 |
| 18 Jan 1983 | HKD | 19.872 | 19.872 | 19.584 | 19.728 | 13.7 | +0.288 (+1.48%) | 410,244 |
| 17 Jan 1983 | HKD | 19.152 | 19.584 | 19.152 | 19.44 | 13.5 | +0.144 (+0.75%) | 253,836 |
| 14 Jan 1983 | HKD | 19.584 | 19.872 | 19.152 | 19.296 | 13.4 | 0.0 (0.0%) | 490,534 |
| 13 Jan 1983 | HKD | 19.872 | 19.872 | 19.008 | 19.296 | 13.4 | -0.144 (-0.74%) | 292,000 |
| 12 Jan 1983 | HKD | 19.008 | 19.44 | 19.008 | 19.44 | 13.5 | +0.144 (+0.75%) | 290,310 |
| 11 Jan 1983 | HKD | 19.44 | 19.728 | 19.296 | 19.296 | 13.4 | +0.288 (+1.52%) | 886,070 |
| 10 Jan 1983 | HKD | 18.432 | 19.152 | 18.288 | 19.008 | 13.2 | +0.864 (+4.76%) | 730,500 |
| 7 Jan 1983 | HKD | 18 | 18.144 | 18 | 18.144 | 12.6 | +0.432 (+2.44%) | 724,000 |
| 6 Jan 1983 | HKD | 17.712 | 17.856 | 17.712 | 17.712 | 12.3 | +0.144 (+0.82%) | 56,000 |
| 5 Jan 1983 | HKD | 17.568 | 17.712 | 17.568 | 17.568 | 12.2 | -0.144 (-0.81%) | 16,500 |
| 4 Jan 1983 | HKD | 17.424 | 17.712 | 17.28 | 17.712 | 12.3 | +0.144 (+0.82%) | 77,000 |
